Skip to main content

S&P 500 Real Estate Sector SPDR (NY: XLRE )

39.45 +0.17 (+0.45%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 40.81 41.05 40.46 40.51 6,661,930 -0.32(-0.78%)
Jun 29, 2021 40.81 41.10 40.76 40.83 3,120,398 -0.03(-0.07%)
Jun 28, 2021 40.92 40.92 40.53 40.86 3,568,279 +0.02(+0.04%)
Jun 25, 2021 40.63 40.85 40.48 40.84 3,587,764 +0.29(+0.72%)
Jun 24, 2021 40.88 40.88 40.37 40.55 3,576,284 -0.19(-0.47%)
Jun 23, 2021 40.85 40.98 40.69 40.74 5,525,714 -0.13(-0.31%)
Jun 22, 2021 41.07 41.08 40.86 40.87 2,657,647 -0.18(-0.45%)
Jun 21, 2021 40.43 41.15 40.27 41.05 5,272,739 +0.80(+1.99%)
Jun 18, 2021 40.67 40.90 40.25 40.25 9,950,849 -0.64(-1.58%)
Jun 17, 2021 40.65 40.91 40.56 40.89 5,020,864 +0.15(+0.38%)
Jun 16, 2021 41.20 41.32 40.70 40.74 6,709,652 -0.37(-0.91%)
Jun 15, 2021 41.49 41.49 41.07 41.11 3,247,304 -0.38(-0.92%)
Jun 14, 2021 41.27 41.51 41.20 41.49 3,024,313 +0.24(+0.57%)
Jun 11, 2021 41.56 41.56 41.10 41.26 4,932,258 -0.26(-0.63%)
Jun 10, 2021 41.12 41.59 41.02 41.52 4,205,742 +0.42(+1.02%)
Jun 09, 2021 41.20 41.28 41.07 41.10 2,645,169 +0.05(+0.11%)
Jun 08, 2021 40.92 41.19 40.86 41.06 6,142,911 +0.22(+0.53%)
Jun 07, 2021 40.51 40.99 40.51 40.84 6,233,704 +0.38(+0.94%)
Jun 04, 2021 40.56 40.61 40.26 40.46 3,371,777 +0.04(+0.09%)
Jun 03, 2021 40.35 40.46 40.16 40.42 3,796,902 -0.08(-0.20%)
Jun 02, 2021 40.05 40.51 39.93 40.50 5,065,426 +0.55(+1.39%)
Jun 01, 2021 39.48 39.95 39.30 39.95 6,071,241 +0.67(+1.71%)
May 28, 2021 39.25 39.41 39.18 39.28 3,892,576 +0.26(+0.67%)
May 27, 2021 39.19 39.20 38.95 39.01 4,722,884 -0.05(-0.12%)
May 26, 2021 39.04 39.31 38.94 39.06 5,218,721 +0.09(+0.23%)
May 25, 2021 38.95 39.11 38.69 38.97 4,773,290 +0.11(+0.28%)
May 24, 2021 38.66 39.04 38.60 38.86 10,874,242 +0.42(+1.09%)
May 21, 2021 38.60 38.65 38.38 38.44 5,028,645 -0.06(-0.17%)
May 20, 2021 37.97 38.65 37.90 38.51 5,794,303 +0.47(+1.24%)
May 19, 2021 37.89 38.03 37.52 38.03 8,261,617 -0.15(-0.38%)
May 18, 2021 38.09 38.40 37.84 38.18 5,006,459 +0.07(+0.19%)
May 17, 2021 38.05 38.20 37.97 38.11 3,946,775 +0.02(+0.05%)
May 14, 2021 37.92 38.23 37.79 38.09 4,216,875 +0.35(+0.94%)
May 13, 2021 37.33 37.95 37.32 37.73 11,806,371 +0.47(+1.27%)
May 12, 2021 38.03 38.13 37.24 37.26 5,995,889 -0.93(-2.43%)
May 11, 2021 38.23 38.33 37.84 38.19 6,108,656 -0.45(-1.17%)
May 10, 2021 38.66 38.98 38.56 38.64 4,266,025 +0.17(+0.45%)
May 07, 2021 37.97 38.49 37.97 38.47 4,255,503 +0.46(+1.22%)
May 06, 2021 37.84 38.05 37.69 38.01 4,533,668 +0.18(+0.48%)
May 05, 2021 38.04 38.34 37.66 37.82 6,577,978 -0.56(-1.47%)
May 04, 2021 38.54 38.79 38.15 38.39 5,388,505 -0.24(-0.61%)
May 03, 2021 38.92 38.92 38.57 38.62 5,588,921 -0.21(-0.54%)
Apr 30, 2021 38.44 38.87 38.41 38.83 5,058,005 +0.25(+0.66%)
Apr 29, 2021 38.51 38.66 38.31 38.58 4,694,273 +0.28(+0.73%)
Apr 28, 2021 38.50 38.57 38.27 38.30 2,474,143 -0.14(-0.35%)
Apr 27, 2021 38.56 38.56 38.33 38.43 4,091,944 +0.00(+0.00%)
Apr 26, 2021 38.51 38.65 38.33 38.43 3,186,991 +0.08(+0.21%)
Apr 23, 2021 38.23 38.46 38.11 38.35 3,911,768 +0.22(+0.57%)
Apr 22, 2021 38.25 38.47 38.07 38.13 4,487,880 -0.16(-0.43%)
Apr 21, 2021 38.19 38.37 38.07 38.30 4,606,708 +0.17(+0.45%)
Apr 20, 2021 37.63 38.24 37.59 38.12 5,553,414 +0.42(+1.11%)
Apr 19, 2021 37.60 37.72 37.38 37.71 3,625,334 +0.12(+0.31%)
Apr 16, 2021 37.70 37.72 37.49 37.59 3,495,545 +0.05(+0.15%)
Apr 15, 2021 37.04 37.54 36.95 37.53 4,170,328 +0.70(+1.90%)
Apr 14, 2021 37.04 37.23 36.79 36.83 3,335,040 -0.23(-0.61%)
Apr 13, 2021 36.84 37.10 36.75 37.06 8,324,290 +0.22(+0.59%)
Apr 12, 2021 36.71 36.85 36.40 36.84 3,245,702 +0.22(+0.59%)
Apr 09, 2021 36.63 36.67 36.46 36.63 2,078,360 +0.05(+0.15%)
Apr 08, 2021 36.80 36.95 36.54 36.57 4,452,269 -0.18(-0.49%)
Apr 07, 2021 36.73 36.84 36.42 36.75 3,373,798 +0.05(+0.12%)
Apr 06, 2021 36.53 36.71 36.39 36.71 4,703,196 +0.09(+0.25%)
Apr 05, 2021 36.65 36.65 36.26 36.62 5,766,589 +0.19(+0.52%)
Apr 01, 2021 36.03 36.43 35.84 36.43 6,699,547 +0.57(+1.60%)
Mar 31, 2021 35.95 36.22 35.65 35.85 5,599,433 -0.15(-0.40%)
Mar 30, 2021 36.10 36.15 35.91 36.00 4,994,541 -0.15(-0.43%)
Mar 29, 2021 36.11 36.32 35.72 36.15 5,876,724 -0.08(-0.23%)
Mar 26, 2021 35.54 36.25 35.45 36.24 5,012,297 +0.86(+2.44%)
Mar 25, 2021 35.07 35.41 34.70 35.37 6,305,230 +0.30(+0.85%)
Mar 24, 2021 35.21 35.44 34.96 35.07 11,452,481 -0.15(-0.44%)
Mar 23, 2021 35.19 35.47 35.05 35.23 4,905,485 +0.11(+0.31%)
Mar 22, 2021 34.76 35.23 34.65 35.12 4,815,384 +0.38(+1.10%)
Mar 19, 2021 35.21 35.34 34.68 34.74 6,361,579 -0.47(-1.33%)
Mar 18, 2021 35.23 35.30 34.93 35.20 4,613,154 -0.22(-0.63%)
Mar 17, 2021 35.42 35.46 35.11 35.43 5,467,320 -0.05(-0.15%)
Mar 16, 2021 35.54 35.65 35.32 35.48 4,243,572 +0.00(+0.00%)
Mar 15, 2021 35.11 35.58 34.92 35.48 5,101,258 +0.40(+1.13%)
Mar 12, 2021 34.46 35.09 34.44 35.09 4,028,618 +0.59(+1.72%)
Mar 11, 2021 34.09 34.74 34.00 34.49 4,552,768 +0.50(+1.48%)
Mar 10, 2021 33.69 34.20 33.60 33.99 5,460,146 +0.33(+0.99%)
Mar 09, 2021 33.45 33.88 33.45 33.66 4,631,430 +0.38(+1.13%)
Mar 08, 2021 33.20 33.69 32.96 33.28 5,986,416 +0.16(+0.49%)
Mar 05, 2021 32.99 33.26 32.26 33.12 10,491,983 +0.38(+1.15%)
Mar 04, 2021 33.09 33.37 32.42 32.74 12,408,929 -0.24(-0.74%)
Mar 03, 2021 33.40 33.40 32.93 32.98 8,613,899 -0.41(-1.24%)
Mar 02, 2021 33.62 33.64 33.13 33.40 8,323,814 -0.21(-0.62%)
Mar 01, 2021 33.94 34.18 33.60 33.60 5,012,151 +0.04(+0.11%)
Feb 26, 2021 34.27 34.27 33.55 33.57 8,908,791 -0.59(-1.74%)
Feb 25, 2021 34.74 34.97 33.93 34.16 7,553,482 -0.57(-1.63%)
Feb 24, 2021 34.56 34.84 34.44 34.73 4,204,851 +0.16(+0.47%)
Feb 23, 2021 34.65 34.78 34.44 34.56 6,659,037 +0.13(+0.37%)
Feb 22, 2021 34.19 34.56 34.05 34.44 4,775,746 +0.20(+0.58%)
Feb 19, 2021 34.29 34.48 34.15 34.24 2,723,864 +0.11(+0.32%)
Feb 18, 2021 34.02 34.19 34.00 34.13 3,261,687 -0.02(-0.05%)
Feb 17, 2021 34.11 34.21 33.91 34.15 3,645,656 +0.03(+0.08%)
Feb 16, 2021 34.55 34.58 33.95 34.12 3,716,874 -0.37(-1.07%)
Feb 12, 2021 34.42 34.57 34.18 34.49 2,031,495 -0.01(-0.03%)
Feb 11, 2021 34.61 34.71 34.32 34.50 2,559,706 -0.06(-0.18%)
Feb 10, 2021 34.50 34.80 34.37 34.56 3,703,290 +0.23(+0.68%)
Feb 09, 2021 34.25 34.44 34.14 34.33 1,871,347 +0.15(+0.45%)
Feb 08, 2021 34.12 34.19 33.88 34.18 2,881,124 +0.07(+0.21%)
Feb 05, 2021 34.09 34.17 33.96 34.11 2,246,414 +0.12(+0.34%)
Feb 04, 2021 33.85 34.20 33.74 33.99 3,380,865 +0.19(+0.56%)
Feb 03, 2021 33.89 33.92 33.34 33.80 3,862,547 -0.13(-0.40%)
Feb 02, 2021 33.96 34.11 33.72 33.94 3,356,581 +0.14(+0.43%)
Feb 01, 2021 33.25 33.80 32.83 33.79 4,148,531 +0.75(+2.26%)
Jan 29, 2021 33.14 33.52 32.86 33.05 6,219,301 -0.35(-1.05%)
Jan 28, 2021 33.37 33.79 33.08 33.40 13,161,211 +0.09(+0.27%)
Jan 27, 2021 33.53 33.88 33.09 33.31 9,361,080 -0.43(-1.28%)
Jan 26, 2021 33.44 33.83 33.37 33.74 3,780,940 +0.34(+1.02%)
Jan 25, 2021 33.09 33.59 32.93 33.40 6,434,495 +0.30(+0.90%)
Jan 22, 2021 32.86 33.18 32.83 33.10 2,619,853 +0.08(+0.25%)
Jan 21, 2021 32.99 33.05 32.69 33.02 2,968,948 -0.11(-0.33%)
Jan 20, 2021 32.53 33.25 32.37 33.13 4,899,002 +0.67(+2.08%)
Jan 19, 2021 32.83 32.85 32.39 32.45 3,691,108 -0.22(-0.66%)
Jan 15, 2021 32.10 32.73 32.03 32.67 4,686,501 +0.49(+1.54%)
Jan 14, 2021 32.07 32.38 31.91 32.17 4,218,790 +0.20(+0.62%)
Jan 13, 2021 31.53 32.03 31.53 31.98 3,364,372 +0.43(+1.37%)
Jan 12, 2021 31.45 31.58 31.15 31.54 4,864,004 +0.03(+0.09%)
Jan 11, 2021 31.89 32.03 31.43 31.52 4,504,569 -0.54(-1.68%)
Jan 08, 2021 31.80 32.16 31.75 32.06 3,804,243 +0.34(+1.08%)
Jan 07, 2021 31.69 31.82 31.48 31.71 3,819,744 +0.10(+0.31%)
Jan 06, 2021 31.78 31.82 31.44 31.62 8,213,460 -0.15(-0.48%)
Jan 05, 2021 31.82 32.07 31.74 31.77 4,930,121 -0.04(-0.11%)
Jan 04, 2021 32.94 33.00 31.80 31.80 5,525,389 -1.06(-3.23%)
Dec 31, 2020 32.87 32.87 32.87 2,630,814 +0.40(+1.22%)
Dec 30, 2020 32.37 32.71 32.30 32.47 2,630,814 +0.18(+0.56%)
Dec 29, 2020 32.69 32.82 32.29 32.29 2,460,864 -0.25(-0.77%)
Dec 28, 2020 32.39 32.57 32.24 32.54 3,287,718 +0.26(+0.81%)
Dec 24, 2020 32.09 32.28 32.07 32.28 1,779,755 +0.31(+0.98%)
Dec 23, 2020 32.38 32.56 31.97 31.97 2,186,183 -0.31(-0.95%)
Dec 22, 2020 32.07 32.27 31.94 32.27 1,861,297 +0.22(+0.70%)
Dec 21, 2020 31.94 32.13 31.73 32.05 6,078,133 -0.29(-0.90%)
Dec 18, 2020 32.93 32.95 32.10 32.34 4,677,267 -0.57(-1.73%)
Dec 17, 2020 32.70 32.95 32.60 32.91 2,393,600 +0.38(+1.17%)
Dec 16, 2020 32.58 32.75 32.34 32.52 3,289,528 +0.01(+0.03%)
Dec 15, 2020 32.13 32.52 31.89 32.52 2,922,066 +0.56(+1.75%)
Dec 14, 2020 32.46 32.65 31.94 31.96 3,845,396 -0.23(-0.72%)
Dec 11, 2020 32.04 32.20 31.81 32.19 2,637,357 +0.02(+0.06%)
Dec 10, 2020 32.22 32.48 32.07 32.17 3,028,173 -0.18(-0.55%)
Dec 09, 2020 32.68 32.71 32.14 32.35 3,879,920 -0.30(-0.92%)
Dec 08, 2020 32.68 32.87 32.63 32.65 2,461,099 -0.15(-0.46%)
Dec 07, 2020 33.08 33.15 32.69 32.80 3,411,847 -0.33(-0.99%)
Dec 04, 2020 32.88 33.15 32.84 33.13 3,747,403 +0.43(+1.33%)
Dec 03, 2020 32.52 32.85 32.48 32.69 3,328,049 +0.24(+0.74%)
Dec 02, 2020 32.71 32.92 32.43 32.45 3,402,004 -0.35(-1.06%)
Dec 01, 2020 32.72 32.91 32.65 32.80 5,061,641 +0.41(+1.26%)
Nov 30, 2020 32.66 32.66 32.24 32.39 4,761,125 -0.28(-0.87%)
Nov 27, 2020 32.89 32.89 32.54 32.68 2,018,274 -0.06(-0.19%)
Nov 25, 2020 32.72 32.81 32.45 32.74 4,003,870 +0.08(+0.24%)
Nov 24, 2020 33.05 33.16 32.62 32.66 3,613,554 -0.02(-0.05%)
Nov 23, 2020 32.97 33.03 32.62 32.68 4,602,859 -0.11(-0.32%)
Nov 20, 2020 33.05 33.06 32.67 32.78 3,154,011 -0.22(-0.67%)
Nov 19, 2020 32.91 33.07 32.55 33.00 5,165,353 +0.05(+0.16%)
Nov 18, 2020 33.55 33.86 32.93 32.95 5,159,921 -0.57(-1.69%)
Nov 17, 2020 33.30 33.64 33.05 33.52 5,072,056 +0.02(+0.05%)
Nov 16, 2020 33.89 33.96 33.10 33.50 4,582,290 +0.21(+0.64%)
Nov 13, 2020 32.72 33.37 32.72 33.29 3,469,413 +0.75(+2.29%)
Nov 12, 2020 32.78 32.99 32.35 32.54 5,673,529 -0.34(-1.03%)
Nov 11, 2020 32.80 33.07 32.54 32.88 7,008,144 +0.25(+0.76%)
Nov 10, 2020 32.50 32.83 32.36 32.63 10,810,224 +0.18(+0.55%)
Nov 09, 2020 33.15 34.71 32.37 32.45 13,359,245 +0.83(+2.64%)
Nov 06, 2020 31.77 32.00 31.50 31.62 5,141,073 -0.12(-0.39%)
Nov 05, 2020 31.88 32.05 31.60 31.74 5,317,005 +0.12(+0.36%)
Nov 04, 2020 31.67 32.21 31.46 31.63 6,358,168 +0.09(+0.28%)
Nov 03, 2020 31.30 31.73 31.20 31.54 5,516,673 +0.49(+1.57%)
Nov 02, 2020 30.64 31.05 30.43 31.05 6,027,358 +0.75(+2.46%)
Oct 30, 2020 30.32 30.50 29.92 30.31 6,380,591 -0.20(-0.64%)
Oct 29, 2020 30.23 30.76 29.94 30.50 5,622,472 +0.35(+1.15%)
Oct 28, 2020 30.34 30.68 30.02 30.16 6,007,764 -0.68(-2.22%)
Oct 27, 2020 31.29 31.45 30.84 30.84 3,110,661 -0.40(-1.28%)
Oct 26, 2020 31.38 31.38 30.95 31.24 3,743,978 -0.38(-1.21%)
Oct 23, 2020 31.54 31.71 31.37 31.62 2,472,501 +0.20(+0.65%)
Oct 22, 2020 31.63 31.67 31.36 31.42 3,396,220 -0.22(-0.70%)
Oct 21, 2020 31.66 31.83 31.56 31.64 4,019,132 -0.12(-0.36%)
Oct 20, 2020 31.72 31.98 31.66 31.75 6,718,390 +0.21(+0.68%)
Oct 19, 2020 32.12 32.24 31.50 31.54 4,262,291 -0.51(-1.58%)
Oct 16, 2020 32.19 32.25 31.94 32.05 3,076,823 -0.12(-0.36%)
Oct 15, 2020 31.81 32.43 31.80 32.16 4,159,400 +0.15(+0.47%)
Oct 14, 2020 32.43 32.44 31.97 32.01 7,934,712 -0.37(-1.15%)
Oct 13, 2020 32.84 32.84 32.20 32.38 4,798,875 -0.56(-1.70%)
Oct 12, 2020 32.84 33.01 32.62 32.94 3,095,698 +0.17(+0.51%)
Oct 09, 2020 33.05 33.06 32.65 32.77 2,949,265 -0.09(-0.27%)
Oct 08, 2020 32.52 33.02 32.48 32.86 2,488,871 +0.54(+1.67%)
Oct 07, 2020 32.44 32.53 32.21 32.32 2,432,048 +0.09(+0.28%)
Oct 06, 2020 32.60 32.68 32.12 32.23 4,761,551 -0.28(-0.85%)
Oct 05, 2020 32.42 32.55 31.85 32.51 2,463,143 +0.18(+0.55%)
Oct 02, 2020 31.34 32.43 31.32 32.33 5,064,673 +0.51(+1.62%)
Oct 01, 2020 31.42 31.82 31.21 31.81 6,583,175 +0.51(+1.64%)
Sep 30, 2020 31.29 31.59 30.99 31.30 4,942,359 +0.16(+0.51%)
Sep 29, 2020 31.21 31.34 30.95 31.14 2,498,846 -0.16(-0.51%)
Sep 28, 2020 31.17 31.43 31.11 31.30 3,158,254 +0.53(+1.73%)
Sep 25, 2020 30.07 30.80 30.01 30.77 3,115,586 +0.59(+1.94%)
Sep 24, 2020 30.06 30.57 29.94 30.18 5,551,280 +0.14(+0.47%)
Sep 23, 2020 30.87 30.94 29.99 30.04 4,880,180 -0.89(-2.87%)
Sep 22, 2020 30.64 31.18 30.60 30.93 5,158,621 +0.36(+1.19%)
Sep 21, 2020 31.05 31.10 30.40 30.56 7,016,893 -0.84(-2.68%)
Sep 18, 2020 32.06 32.06 31.34 31.40 7,089,867 -0.64(-1.98%)
Sep 17, 2020 32.48 32.69 31.82 32.04 4,145,463 -0.72(-2.21%)
Sep 16, 2020 32.71 33.09 32.60 32.76 4,019,107 +0.21(+0.65%)
Sep 15, 2020 32.22 32.85 32.19 32.55 3,338,597 +0.42(+1.32%)
Sep 14, 2020 31.57 32.21 31.57 32.13 3,633,879 +0.77(+2.45%)
Sep 11, 2020 31.55 31.63 31.13 31.36 6,172,545 -0.11(-0.34%)
Sep 10, 2020 31.88 31.98 31.45 31.47 6,856,514 -0.45(-1.41%)
Sep 09, 2020 31.78 32.35 31.72 31.92 4,627,131 +0.34(+1.09%)
Sep 08, 2020 31.77 31.84 31.33 31.57 7,734,719 -0.41(-1.27%)
Sep 04, 2020 32.20 32.40 31.42 31.98 10,551,821 -0.11(-0.36%)
Sep 03, 2020 32.59 32.82 31.85 32.09 10,138,095 -0.55(-1.68%)
Sep 02, 2020 31.97 32.67 31.72 32.64 5,286,302 +0.71(+2.24%)
Sep 01, 2020 31.88 31.97 31.64 31.92 4,852,068 -0.05(-0.17%)
Aug 31, 2020 32.22 32.22 31.86 31.98 3,993,422 -0.28(-0.88%)
Aug 28, 2020 32.07 32.26 31.75 32.26 1,795,422 +0.25(+0.77%)
Aug 27, 2020 31.67 32.11 31.63 32.01 3,512,375 +0.42(+1.34%)
Aug 26, 2020 31.72 31.77 31.38 31.59 2,529,650 -0.22(-0.69%)
Aug 25, 2020 31.81 31.84 31.53 31.81 3,657,877 +0.10(+0.31%)
Aug 24, 2020 31.71 31.73 31.25 31.71 3,897,873 +0.04(+0.14%)
Aug 21, 2020 31.64 31.75 31.26 31.67 2,443,625 +0.11(+0.34%)
Aug 20, 2020 31.10 31.71 31.02 31.56 3,438,040 +0.34(+1.07%)
Aug 19, 2020 31.94 31.96 31.18 31.23 4,906,814 -0.65(-2.05%)
Aug 18, 2020 31.98 31.99 31.68 31.88 2,951,539 -0.04(-0.11%)
Aug 17, 2020 31.62 31.92 31.52 31.92 3,202,386 +0.28(+0.89%)
Aug 14, 2020 31.54 31.87 31.50 31.63 2,739,725 +0.08(+0.25%)
Aug 13, 2020 31.84 32.07 31.52 31.55 4,643,987 -0.37(-1.16%)
Aug 12, 2020 31.76 32.00 31.62 31.92 4,574,387 +0.40(+1.26%)
Aug 11, 2020 32.42 32.42 31.42 31.53 6,257,711 -0.62(-1.92%)
Aug 10, 2020 32.27 32.35 32.01 32.14 3,385,434 -0.05(-0.16%)
Aug 07, 2020 31.63 32.22 31.62 32.20 4,608,606 +0.43(+1.36%)
Aug 06, 2020 31.64 31.82 31.53 31.77 3,273,657 +0.06(+0.19%)
Aug 05, 2020 32.07 32.14 31.62 31.70 3,093,892 -0.24(-0.75%)
Aug 04, 2020 31.48 32.04 31.44 31.94 4,569,564 +0.47(+1.49%)
Aug 03, 2020 31.87 31.92 31.39 31.47 5,377,950 -0.51(-1.60%)
Jul 31, 2020 31.98 32.04 31.53 31.99 5,208,403 -0.04(-0.11%)
Jul 30, 2020 31.87 32.04 31.60 32.02 3,518,784 -0.26(-0.82%)
Jul 29, 2020 31.80 32.29 31.78 32.29 3,483,164 +0.60(+1.89%)
Jul 28, 2020 31.05 31.84 30.98 31.69 4,070,920 +0.63(+2.02%)
Jul 27, 2020 30.72 31.08 30.40 31.06 3,953,776 +0.36(+1.18%)
Jul 24, 2020 30.77 30.96 30.64 30.70 3,841,714 -0.12(-0.40%)
Jul 23, 2020 30.93 31.10 30.49 30.82 11,218,379 -0.16(-0.51%)
Jul 22, 2020 30.57 30.99 30.37 30.98 24,747,150 +0.37(+1.21%)
Jul 21, 2020 30.88 30.95 30.52 30.61 6,723,165 +0.01(+0.03%)
Jul 20, 2020 30.92 31.09 30.50 30.60 3,165,346 -0.29(-0.94%)
Jul 17, 2020 30.60 31.04 30.44 30.89 9,858,274 +0.42(+1.39%)
Jul 16, 2020 30.71 30.85 30.40 30.47 3,785,485 -0.36(-1.17%)
Jul 15, 2020 31.10 31.20 30.66 30.83 8,493,586 +0.14(+0.46%)
Jul 14, 2020 30.42 30.79 30.35 30.69 7,035,683 +0.30(+0.99%)
Jul 13, 2020 30.98 31.04 30.31 30.39 11,360,731 -0.49(-1.57%)
Jul 10, 2020 30.84 31.03 30.72 30.87 6,777,103 +0.04(+0.11%)
Jul 09, 2020 30.88 30.96 30.35 30.84 6,829,657 -0.11(-0.34%)
Jul 08, 2020 31.06 31.16 30.67 30.95 12,542,255 -0.02(-0.06%)
Jul 07, 2020 31.21 31.34 30.95 30.96 3,025,170 -0.51(-1.63%)
Jul 06, 2020 31.98 32.07 31.42 31.47 3,634,691 +0.04(+0.11%)
Jul 02, 2020 32.01 32.04 31.32 31.44 2,931,533 -0.11(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.